Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.73 | 10.91 | 10.64 | 10.82 | 517,825 | +0.32(+3.01%) |
Oct 30, 2014 | 10.29 | 10.52 | 10.11 | 10.50 | 473,839 | +0.15(+1.44%) |
Oct 29, 2014 | 10.28 | 10.32 | 10.24 | 10.36 | 272,008 | +0.04(+0.43%) |
Oct 28, 2014 | 9.978 | 10.31 | 9.943 | 10.31 | 274,870 | +0.41(+4.17%) |
Oct 27, 2014 | 9.812 | 9.904 | 9.904 | 9.899 | 177,751 | -0.00(-0.04%) |
Oct 24, 2014 | 9.961 | 10.06 | 9.864 | 9.904 | 186,337 | +0.00(+0.04%) |
Oct 23, 2014 | 9.531 | 9.987 | 9.522 | 9.899 | 378,819 | +0.49(+5.22%) |
Oct 22, 2014 | 9.636 | 9.654 | 9.347 | 9.408 | 483,217 | -0.18(-1.92%) |
Oct 21, 2014 | 9.443 | 9.601 | 9.417 | 9.592 | 186,731 | +0.24(+2.53%) |
Oct 20, 2014 | 9.180 | 9.355 | 9.180 | 9.355 | 281,858 | +0.09(+0.95%) |
Oct 17, 2014 | 9.425 | 9.469 | 9.206 | 9.268 | 621,798 | -0.02(-0.19%) |
Oct 16, 2014 | 8.908 | 9.311 | 8.688 | 9.285 | 426,257 | +0.21(+2.32%) |
Oct 15, 2014 | 8.653 | 9.127 | 8.609 | 9.074 | 410,546 | +0.22(+2.48%) |
Oct 14, 2014 | 8.741 | 9.048 | 8.741 | 8.855 | 376,468 | +0.18(+2.02%) |
Oct 13, 2014 | 8.662 | 8.952 | 8.627 | 8.680 | 400,905 | +0.02(+0.20%) |
Oct 10, 2014 | 8.960 | 8.965 | 8.627 | 8.662 | 703,407 | -0.27(-3.05%) |
Oct 09, 2014 | 9.338 | 9.338 | 8.916 | 8.934 | 498,376 | -0.39(-4.14%) |
Oct 08, 2014 | 9.004 | 9.338 | 8.921 | 9.320 | 651,049 | +0.28(+3.11%) |
Oct 07, 2014 | 9.180 | 9.390 | 9.039 | 9.039 | 940,766 | -0.17(-1.81%) |
Oct 06, 2014 | 9.399 | 9.425 | 9.206 | 9.206 | 318,057 | -0.18(-1.87%) |
Oct 03, 2014 | 9.478 | 9.478 | 9.382 | 9.382 | 214,139 | -0.02(-0.19%) |
Oct 02, 2014 | 9.206 | 9.425 | 9.162 | 9.399 | 292,573 | +0.22(+2.39%) |
Oct 01, 2014 | 9.189 | 9.329 | 9.099 | 9.180 | 463,044 | -0.04(-0.48%) |
Sep 30, 2014 | 9.311 | 9.329 | 9.189 | 9.224 | 461,745 | -0.12(-1.31%) |
Sep 29, 2014 | 9.355 | 9.412 | 9.241 | 9.347 | 369,029 | -0.09(-0.93%) |
Sep 26, 2014 | 9.417 | 9.512 | 9.382 | 9.434 | 350,465 | +0.03(+0.28%) |
Sep 25, 2014 | 9.610 | 9.610 | 9.364 | 9.408 | 955,729 | -0.19(-2.01%) |
Sep 24, 2014 | 9.557 | 9.689 | 9.557 | 9.601 | 324,627 | +0.08(+0.83%) |
Sep 23, 2014 | 9.478 | 9.689 | 9.390 | 9.522 | 442,181 | +0.02(+0.18%) |
Sep 22, 2014 | 9.583 | 9.645 | 9.461 | 9.504 | 601,125 | -0.16(-1.63%) |
Sep 19, 2014 | 9.724 | 9.926 | 9.636 | 9.662 | 1,230,458 | +0.01(+0.09%) |
Sep 18, 2014 | 9.575 | 9.662 | 9.373 | 9.654 | 362,419 | +0.15(+1.57%) |
Sep 17, 2014 | 9.373 | 9.540 | 9.373 | 9.504 | 266,442 | +0.11(+1.12%) |
Sep 16, 2014 | 9.311 | 9.417 | 9.215 | 9.399 | 191,754 | +0.04(+0.37%) |
Sep 15, 2014 | 9.522 | 9.522 | 9.338 | 9.364 | 233,144 | -0.17(-1.75%) |
Sep 12, 2014 | 9.838 | 9.838 | 9.469 | 9.531 | 315,997 | -0.28(-2.86%) |
Sep 11, 2014 | 9.680 | 9.838 | 9.619 | 9.812 | 531,226 | +0.05(+0.54%) |
Sep 10, 2014 | 9.680 | 9.785 | 9.641 | 9.759 | 386,019 | +0.07(+0.72%) |
Sep 09, 2014 | 9.882 | 9.882 | 9.671 | 9.689 | 358,201 | -0.18(-1.87%) |
Sep 08, 2014 | 9.873 | 9.961 | 9.803 | 9.873 | 577,675 | -0.03(-0.27%) |
Sep 05, 2014 | 9.873 | 9.943 | 9.820 | 9.899 | 204,668 | -0.04(-0.35%) |
Sep 04, 2014 | 9.970 | 10.12 | 9.877 | 9.934 | 229,280 | -0.02(-0.18%) |
Sep 03, 2014 | 10.07 | 10.09 | 9.847 | 9.952 | 480,636 | -0.04(-0.44%) |
Sep 02, 2014 | 9.918 | 10.03 | 9.892 | 9.996 | 213,391 | +0.13(+1.32%) |
Aug 29, 2014 | 9.805 | 9.865 | 9.865 | 9.865 | 187,478 | +0.08(+0.80%) |
Aug 28, 2014 | 9.683 | 9.848 | 9.622 | 9.787 | 203,802 | +0.09(+0.90%) |
Aug 27, 2014 | 9.726 | 9.874 | 9.652 | 9.700 | 191,819 | -0.02(-0.18%) |
Aug 26, 2014 | 9.604 | 9.752 | 9.604 | 9.718 | 299,362 | +0.10(+1.09%) |
Aug 25, 2014 | 9.735 | 9.744 | 9.604 | 9.613 | 231,585 | -0.09(-0.90%) |
Aug 22, 2014 | 9.587 | 9.639 | 9.561 | 9.700 | 307,889 | +0.07(+0.72%) |
Aug 21, 2014 | 9.570 | 9.639 | 9.430 | 9.631 | 240,657 | +0.10(+1.00%) |
Aug 20, 2014 | 9.500 | 9.570 | 9.474 | 9.535 | 192,148 | -0.02(-0.18%) |
Aug 19, 2014 | 9.509 | 9.570 | 9.492 | 9.552 | 206,574 | +0.05(+0.55%) |
Aug 18, 2014 | 9.370 | 9.509 | 9.326 | 9.500 | 233,944 | +0.18(+1.96%) |
Aug 15, 2014 | 9.326 | 9.422 | 9.204 | 9.317 | 295,496 | +0.09(+0.94%) |
Aug 14, 2014 | 9.213 | 9.256 | 9.204 | 9.230 | 117,503 | +0.02(+0.19%) |
Aug 13, 2014 | 9.152 | 9.291 | 9.143 | 9.213 | 142,430 | +0.06(+0.67%) |
Aug 12, 2014 | 9.239 | 9.309 | 9.078 | 9.152 | 168,446 | -0.14(-1.50%) |
Aug 11, 2014 | 9.117 | 9.370 | 9.067 | 9.291 | 246,994 | +0.17(+1.91%) |
Aug 08, 2014 | 9.082 | 9.126 | 9.030 | 9.117 | 209,031 | +0.02(+0.19%) |
Aug 07, 2014 | 9.300 | 9.396 | 9.082 | 9.100 | 286,275 | -0.20(-2.15%) |
Aug 06, 2014 | 9.048 | 9.335 | 9.048 | 9.300 | 420,703 | +0.20(+2.20%) |
Aug 05, 2014 | 9.126 | 9.202 | 8.995 | 9.100 | 295,478 | -0.09(-0.95%) |
Aug 04, 2014 | 9.178 | 9.283 | 9.048 | 9.187 | 375,694 | +0.02(+0.19%) |
Aug 01, 2014 | 9.056 | 9.465 | 8.943 | 9.169 | 780,570 | +0.31(+3.54%) |
Jul 31, 2014 | 8.795 | 8.908 | 8.756 | 8.856 | 387,484 | -0.07(-0.78%) |
Jul 30, 2014 | 8.874 | 8.961 | 8.821 | 8.926 | 349,826 | +0.10(+1.18%) |
Jul 29, 2014 | 8.778 | 8.848 | 8.743 | 8.821 | 404,362 | +0.08(+0.90%) |
Jul 28, 2014 | 8.726 | 8.787 | 8.578 | 8.743 | 318,418 | -0.02(-0.20%) |
Jul 25, 2014 | 8.839 | 8.891 | 8.630 | 8.761 | 455,449 | -0.17(-1.95%) |
Jul 24, 2014 | 8.917 | 9.013 | 8.882 | 8.935 | 509,096 | +0.03(+0.29%) |
Jul 23, 2014 | 9.022 | 9.048 | 8.900 | 8.908 | 316,928 | -0.12(-1.30%) |
Jul 22, 2014 | 9.013 | 9.048 | 8.955 | 9.026 | 162,856 | +0.07(+0.73%) |
Jul 21, 2014 | 8.900 | 9.030 | 8.900 | 8.961 | 403,241 | -0.03(-0.39%) |
Jul 18, 2014 | 8.821 | 9.013 | 8.821 | 8.995 | 324,916 | +0.15(+1.67%) |
Jul 17, 2014 | 8.848 | 8.926 | 8.813 | 8.848 | 294,507 | -0.09(-0.97%) |
Jul 16, 2014 | 9.013 | 9.100 | 8.865 | 8.935 | 253,277 | -0.03(-0.29%) |
Jul 15, 2014 | 9.100 | 9.109 | 8.900 | 8.961 | 228,284 | -0.13(-1.44%) |
Jul 14, 2014 | 9.178 | 9.239 | 9.048 | 9.091 | 281,474 | +0.02(+0.19%) |
Jul 11, 2014 | 9.152 | 9.178 | 9.056 | 9.074 | 269,930 | -0.08(-0.86%) |
Jul 10, 2014 | 9.082 | 9.256 | 9.039 | 9.152 | 334,945 | -0.11(-1.22%) |
Jul 09, 2014 | 9.309 | 9.378 | 9.213 | 9.265 | 439,552 | -0.01(-0.09%) |
Jul 08, 2014 | 9.291 | 9.359 | 9.118 | 9.274 | 461,148 | -0.04(-0.47%) |
Jul 07, 2014 | 9.448 | 9.552 | 9.256 | 9.317 | 587,907 | -0.22(-2.28%) |
Jul 03, 2014 | 9.517 | 9.535 | 9.535 | 9.535 | 129,085 | +0.08(+0.83%) |
Jul 02, 2014 | 9.578 | 9.657 | 9.448 | 9.457 | 494,367 | -0.13(-1.36%) |
Jul 01, 2014 | 9.396 | 9.704 | 9.396 | 9.587 | 648,143 | +0.22(+2.32%) |
Jun 30, 2014 | 9.109 | 9.378 | 8.917 | 9.370 | 882,261 | +0.38(+4.26%) |
Jun 27, 2014 | 8.961 | 9.100 | 8.948 | 8.987 | 1,347,467 | +0.36(+4.13%) |
Jun 26, 2014 | 8.630 | 8.647 | 8.465 | 8.630 | 226,823 | -0.02(-0.20%) |
Jun 25, 2014 | 8.456 | 8.674 | 8.404 | 8.647 | 417,538 | +0.12(+1.43%) |
Jun 24, 2014 | 8.552 | 8.630 | 8.473 | 8.526 | 504,475 | -0.07(-0.81%) |
Jun 23, 2014 | 8.647 | 8.674 | 8.543 | 8.595 | 389,125 | -0.05(-0.60%) |
Jun 20, 2014 | 8.665 | 8.691 | 8.560 | 8.647 | 797,423 | +0.04(+0.51%) |
Jun 19, 2014 | 8.639 | 8.691 | 8.578 | 8.604 | 493,345 | +0.03(+0.30%) |
Jun 18, 2014 | 8.613 | 8.670 | 8.500 | 8.578 | 254,083 | -0.05(-0.60%) |
Jun 17, 2014 | 8.456 | 8.665 | 8.456 | 8.630 | 583,613 | +0.13(+1.54%) |
Jun 16, 2014 | 8.447 | 8.587 | 8.430 | 8.500 | 427,015 | +0.01(+0.10%) |
Jun 13, 2014 | 8.343 | 8.534 | 8.282 | 8.491 | 585,496 | +0.19(+2.31%) |
Jun 12, 2014 | 8.421 | 8.456 | 8.230 | 8.300 | 192,631 | -0.11(-1.34%) |
Jun 11, 2014 | 8.395 | 8.447 | 8.352 | 8.413 | 405,237 | +0.00(+0.00%) |
Jun 10, 2014 | 8.378 | 8.447 | 8.343 | 8.413 | 555,786 | +0.13(+1.58%) |
Jun 06, 2014 | 8.291 | 8.386 | 8.230 | 8.282 | 389,565 | +0.06(+0.74%) |
Jun 05, 2014 | 8.169 | 8.334 | 8.073 | 8.221 | 453,152 | +0.05(+0.64%) |
Jun 04, 2014 | 8.012 | 8.186 | 7.986 | 8.169 | 224,692 | +0.12(+1.51%) |
Jun 03, 2014 | 8.099 | 8.168 | 7.945 | 8.047 | 531,642 | -0.06(-0.74%) |
Jun 02, 2014 | 8.375 | 8.384 | 8.103 | 8.108 | 326,210 | -0.27(-3.19%) |
May 30, 2014 | 8.409 | 8.453 | 8.332 | 8.375 | 388,854 | +0.00(+0.00%) |
May 29, 2014 | 8.453 | 8.453 | 8.323 | 8.375 | 677,271 | -0.01(-0.10%) |
May 28, 2014 | 8.418 | 8.427 | 8.332 | 8.384 | 510,171 | -0.07(-0.87%) |
May 27, 2014 | 8.582 | 8.625 | 8.044 | 8.457 | 850,852 | +0.36(+4.42%) |
May 23, 2014 | 8.039 | 8.099 | 8.099 | 8.099 | 287,881 | +0.08(+0.97%) |
May 22, 2014 | 7.935 | 8.151 | 7.935 | 8.021 | 461,336 | +0.07(+0.87%) |
May 21, 2014 | 7.901 | 7.995 | 7.788 | 7.952 | 311,121 | +0.11(+1.43%) |
May 20, 2014 | 8.056 | 8.056 | 7.763 | 7.840 | 479,609 | -0.22(-2.68%) |
May 19, 2014 | 7.909 | 8.151 | 7.844 | 8.056 | 637,068 | +0.09(+1.08%) |
May 16, 2014 | 7.952 | 8.064 | 7.840 | 7.970 | 403,107 | +0.03(+0.33%) |
May 15, 2014 | 8.039 | 8.082 | 7.883 | 7.944 | 714,075 | -0.13(-1.60%) |
May 14, 2014 | 8.358 | 8.375 | 8.056 | 8.073 | 397,480 | -0.34(-4.00%) |
May 13, 2014 | 8.608 | 8.677 | 8.409 | 8.409 | 342,204 | -0.22(-2.50%) |
May 12, 2014 | 8.599 | 8.987 | 8.500 | 8.625 | 1,077,935 | +0.07(+0.81%) |
May 09, 2014 | 7.556 | 8.746 | 7.547 | 8.556 | 1,040,165 | +0.22(+2.69%) |
May 08, 2014 | 8.453 | 8.522 | 8.263 | 8.332 | 411,798 | -0.13(-1.53%) |
May 07, 2014 | 8.513 | 8.530 | 8.289 | 8.461 | 359,305 | -0.03(-0.30%) |
May 06, 2014 | 8.763 | 8.772 | 8.478 | 8.487 | 560,201 | -0.33(-3.72%) |
May 05, 2014 | 8.703 | 8.832 | 8.616 | 8.815 | 419,482 | +0.04(+0.49%) |
May 02, 2014 | 8.841 | 8.918 | 8.723 | 8.772 | 232,770 | -0.08(-0.88%) |
May 01, 2014 | 8.806 | 8.979 | 8.651 | 8.849 | 530,761 | +0.03(+0.29%) |
Apr 30, 2014 | 8.694 | 8.823 | 8.573 | 8.823 | 481,663 | +0.10(+1.19%) |
Apr 29, 2014 | 9.056 | 9.091 | 8.703 | 8.720 | 448,345 | -0.28(-3.07%) |
Apr 28, 2014 | 9.237 | 9.298 | 8.849 | 8.996 | 386,857 | -0.21(-2.25%) |
Apr 25, 2014 | 9.436 | 9.453 | 9.117 | 9.203 | 369,171 | -0.30(-3.18%) |
Apr 24, 2014 | 9.582 | 9.613 | 9.401 | 9.505 | 372,615 | +0.01(+0.09%) |
Apr 23, 2014 | 9.660 | 9.725 | 9.488 | 9.496 | 299,947 | -0.22(-2.22%) |
Apr 22, 2014 | 9.332 | 9.720 | 9.332 | 9.712 | 329,746 | +0.38(+4.07%) |
Apr 21, 2014 | 9.375 | 9.436 | 9.281 | 9.332 | 184,540 | -0.03(-0.37%) |
Apr 17, 2014 | 9.263 | 9.367 | 9.367 | 9.367 | 170,201 | +0.10(+1.12%) |
Apr 16, 2014 | 9.315 | 9.332 | 9.125 | 9.263 | 365,839 | -0.03(-0.28%) |
Apr 15, 2014 | 9.203 | 9.350 | 8.970 | 9.289 | 468,318 | +0.09(+1.03%) |
Apr 14, 2014 | 9.324 | 9.367 | 9.160 | 9.194 | 447,516 | -0.07(-0.74%) |
Apr 11, 2014 | 9.272 | 9.462 | 9.220 | 9.263 | 543,066 | -0.10(-1.11%) |
Apr 10, 2014 | 9.591 | 9.720 | 9.315 | 9.367 | 467,790 | -0.26(-2.69%) |
Apr 09, 2014 | 9.401 | 9.738 | 9.401 | 9.626 | 442,579 | +0.29(+3.14%) |
Apr 08, 2014 | 9.341 | 9.539 | 9.298 | 9.332 | 469,001 | -0.03(-0.28%) |
Apr 07, 2014 | 9.427 | 9.488 | 9.237 | 9.358 | 285,556 | -0.09(-1.00%) |
Apr 04, 2014 | 9.850 | 9.919 | 9.358 | 9.453 | 371,682 | -0.31(-3.18%) |
Apr 03, 2014 | 9.695 | 9.893 | 9.669 | 9.764 | 314,571 | +0.07(+0.71%) |
Apr 02, 2014 | 9.574 | 9.712 | 9.505 | 9.695 | 214,983 | +0.11(+1.17%) |
Apr 01, 2014 | 9.453 | 9.591 | 9.359 | 9.582 | 280,908 | +0.16(+1.65%) |
Mar 31, 2014 | 9.237 | 9.488 | 9.237 | 9.427 | 330,868 | +0.22(+2.44%) |
Mar 28, 2014 | 9.203 | 9.419 | 9.117 | 9.203 | 289,303 | +0.01(+0.09%) |
Mar 27, 2014 | 9.332 | 9.436 | 9.168 | 9.194 | 271,647 | -0.16(-1.75%) |
Mar 26, 2014 | 9.798 | 9.857 | 9.358 | 9.358 | 407,590 | -0.38(-3.90%) |
Mar 25, 2014 | 9.850 | 10.03 | 9.669 | 9.738 | 325,316 | -0.08(-0.79%) |
Mar 24, 2014 | 9.919 | 10.04 | 9.772 | 9.815 | 497,443 | -0.05(-0.52%) |
Mar 21, 2014 | 9.867 | 10.01 | 9.746 | 9.867 | 811,766 | +0.08(+0.79%) |
Mar 20, 2014 | 9.746 | 9.815 | 9.677 | 9.789 | 403,722 | +0.04(+0.44%) |
Mar 19, 2014 | 9.755 | 9.780 | 9.643 | 9.746 | 285,806 | -0.04(-0.44%) |
Mar 18, 2014 | 9.401 | 9.789 | 9.401 | 9.789 | 738,085 | +0.45(+4.80%) |
Mar 17, 2014 | 9.341 | 9.453 | 9.255 | 9.341 | 291,525 | +0.10(+1.12%) |
Mar 14, 2014 | 9.246 | 9.401 | 9.229 | 9.237 | 206,760 | -0.06(-0.65%) |
Mar 13, 2014 | 9.539 | 9.600 | 9.263 | 9.298 | 415,180 | -0.22(-2.36%) |
Mar 12, 2014 | 9.427 | 9.557 | 9.401 | 9.522 | 400,073 | +0.07(+0.73%) |
Mar 11, 2014 | 9.453 | 9.483 | 9.300 | 9.453 | 638,742 | +0.03(+0.37%) |
Mar 10, 2014 | 9.263 | 9.488 | 9.131 | 9.419 | 950,095 | +0.10(+1.11%) |
Mar 07, 2014 | 9.332 | 9.358 | 9.255 | 9.315 | 271,429 | +0.00(+0.00%) |
Mar 06, 2014 | 9.108 | 9.358 | 9.099 | 9.315 | 346,525 | +0.21(+2.27%) |
Mar 05, 2014 | 9.048 | 9.117 | 9.022 | 9.108 | 388,122 | +0.06(+0.67%) |
Mar 04, 2014 | 8.851 | 9.082 | 8.738 | 9.048 | 743,096 | +0.33(+3.73%) |
Mar 03, 2014 | 8.765 | 8.842 | 8.587 | 8.722 | 200,350 | -0.15(-1.74%) |
Feb 28, 2014 | 8.962 | 9.031 | 8.825 | 8.877 | 348,313 | -0.09(-0.96%) |
Feb 27, 2014 | 8.885 | 9.022 | 8.786 | 8.962 | 283,943 | +0.02(+0.19%) |
Feb 26, 2014 | 8.859 | 9.022 | 8.808 | 8.945 | 510,479 | +0.09(+0.97%) |
Feb 25, 2014 | 8.782 | 8.859 | 8.697 | 8.859 | 521,851 | +0.06(+0.68%) |
Feb 24, 2014 | 8.825 | 8.894 | 8.757 | 8.799 | 940,782 | -0.01(-0.10%) |
Feb 21, 2014 | 8.996 | 9.013 | 8.799 | 8.808 | 388,239 | -0.19(-2.09%) |
Feb 20, 2014 | 8.954 | 9.065 | 8.818 | 8.996 | 553,249 | +0.05(+0.57%) |
Feb 19, 2014 | 8.996 | 9.065 | 8.902 | 8.945 | 347,256 | -0.11(-1.23%) |
Feb 18, 2014 | 9.082 | 9.116 | 8.911 | 9.056 | 485,857 | -0.06(-0.66%) |
Feb 14, 2014 | 8.996 | 9.116 | 9.116 | 9.116 | 625,948 | +0.12(+1.33%) |
Feb 13, 2014 | 8.585 | 8.996 | 8.530 | 8.996 | 819,361 | +0.38(+4.37%) |
Feb 12, 2014 | 8.414 | 8.628 | 8.397 | 8.620 | 760,965 | +0.24(+2.86%) |
Feb 11, 2014 | 8.397 | 8.527 | 8.269 | 8.380 | 357,647 | -0.01(-0.10%) |
Feb 10, 2014 | 8.337 | 8.397 | 8.072 | 8.389 | 827,179 | +0.01(+0.10%) |
Feb 07, 2014 | 8.526 | 8.714 | 8.380 | 8.380 | 675,927 | -0.11(-1.31%) |
Feb 06, 2014 | 8.508 | 8.577 | 8.375 | 8.491 | 398,595 | +0.00(+0.00%) |
Feb 05, 2014 | 8.508 | 8.598 | 8.371 | 8.491 | 375,052 | -0.09(-1.10%) |
Feb 04, 2014 | 8.543 | 8.654 | 8.517 | 8.585 | 434,458 | +0.06(+0.70%) |
Feb 03, 2014 | 8.637 | 8.799 | 8.491 | 8.526 | 469,793 | -0.16(-1.87%) |
Jan 31, 2014 | 8.577 | 8.851 | 8.474 | 8.688 | 413,948 | -0.08(-0.96%) |
Jan 30, 2014 | 8.663 | 8.817 | 8.577 | 8.772 | 386,957 | +0.20(+2.38%) |
Jan 29, 2014 | 8.603 | 8.654 | 8.500 | 8.568 | 401,028 | -0.08(-0.89%) |
Jan 28, 2014 | 8.757 | 8.911 | 8.628 | 8.645 | 348,561 | -0.13(-1.46%) |
Jan 27, 2014 | 8.859 | 8.902 | 8.681 | 8.774 | 428,107 | -0.08(-0.87%) |
Jan 24, 2014 | 9.022 | 9.108 | 8.774 | 8.851 | 321,891 | -0.27(-2.91%) |
Jan 23, 2014 | 9.039 | 9.116 | 8.988 | 9.116 | 257,231 | +0.02(+0.19%) |
Jan 22, 2014 | 9.039 | 9.147 | 9.039 | 9.099 | 216,835 | +0.09(+1.05%) |
Jan 21, 2014 | 9.048 | 9.099 | 8.945 | 9.005 | 321,028 | +0.06(+0.67%) |
Jan 17, 2014 | 8.996 | 8.945 | 8.945 | 8.945 | 228,042 | -0.11(-1.23%) |
Jan 16, 2014 | 9.108 | 9.176 | 8.929 | 9.056 | 315,628 | -0.11(-1.21%) |
Jan 15, 2014 | 9.022 | 9.245 | 9.022 | 9.168 | 513,005 | +0.15(+1.61%) |
Jan 14, 2014 | 8.688 | 9.048 | 8.560 | 9.022 | 500,247 | +0.39(+4.56%) |
Jan 13, 2014 | 8.799 | 8.834 | 8.560 | 8.628 | 191,526 | -0.20(-2.23%) |
Jan 10, 2014 | 8.774 | 8.851 | 8.722 | 8.825 | 229,866 | +0.03(+0.29%) |
Jan 09, 2014 | 8.834 | 8.971 | 8.714 | 8.799 | 369,570 | +0.02(+0.19%) |
Jan 08, 2014 | 9.073 | 9.099 | 8.765 | 8.782 | 894,376 | -0.27(-3.02%) |
Jan 07, 2014 | 8.996 | 9.073 | 8.971 | 9.056 | 260,767 | +0.07(+0.76%) |
Jan 06, 2014 | 9.022 | 9.022 | 8.902 | 8.988 | 386,583 | -0.02(-0.19%) |
Jan 03, 2014 | 8.919 | 9.013 | 8.868 | 9.005 | 335,362 | +0.09(+0.96%) |
Jan 02, 2014 | 8.971 | 8.979 | 8.817 | 8.919 | 218,680 | -0.06(-0.67%) |
Dec 31, 2013 | 8.954 | 8.979 | 8.979 | 8.979 | 236,921 | +0.02(+0.19%) |
Dec 30, 2013 | 9.031 | 9.056 | 8.936 | 8.962 | 168,710 | -0.04(-0.48%) |
Dec 27, 2013 | 9.048 | 9.048 | 8.936 | 9.005 | 121,012 | +0.00(+0.00%) |
Dec 26, 2013 | 9.125 | 9.133 | 8.962 | 9.005 | 149,718 | -0.05(-0.57%) |
Dec 24, 2013 | 9.091 | 9.150 | 9.056 | 9.056 | 125,585 | +0.01(+0.09%) |
Dec 23, 2013 | 8.902 | 9.116 | 8.902 | 9.048 | 370,741 | +0.17(+1.93%) |
Dec 20, 2013 | 8.765 | 8.981 | 8.765 | 8.877 | 855,917 | +0.10(+1.17%) |
Dec 19, 2013 | 8.885 | 8.902 | 8.774 | 8.774 | 229,135 | -0.11(-1.25%) |
Dec 18, 2013 | 8.851 | 8.919 | 8.697 | 8.885 | 269,926 | +0.08(+0.87%) |
Dec 17, 2013 | 8.654 | 8.838 | 8.568 | 8.808 | 227,327 | +0.18(+2.08%) |
Dec 16, 2013 | 8.788 | 8.791 | 8.483 | 8.628 | 387,378 | +0.09(+1.10%) |
Dec 13, 2013 | 8.611 | 8.654 | 8.469 | 8.534 | 354,551 | -0.03(-0.40%) |
Dec 12, 2013 | 8.680 | 8.697 | 8.560 | 8.568 | 335,643 | -0.13(-1.48%) |
Dec 11, 2013 | 8.757 | 8.782 | 8.577 | 8.697 | 446,324 | -0.07(-0.78%) |
Dec 10, 2013 | 8.817 | 8.821 | 8.603 | 8.765 | 392,837 | -0.08(-0.87%) |
Dec 09, 2013 | 8.851 | 8.894 | 8.774 | 8.842 | 327,922 | -0.01(-0.10%) |
Dec 06, 2013 | 8.851 | 8.891 | 8.812 | 8.851 | 0 | +0.12(+1.37%) |
Dec 05, 2013 | 8.757 | 8.817 | 8.688 | 8.731 | 0 | -0.03(-0.29%) |
Dec 04, 2013 | 8.894 | 8.996 | 8.688 | 8.757 | 0 | -0.15(-1.73%) |
Dec 03, 2013 | 8.766 | 8.945 | 8.748 | 8.911 | 497,946 | +0.11(+1.25%) |
Dec 02, 2013 | 8.996 | 9.098 | 8.732 | 8.800 | 438,365 | -0.18(-1.99%) |
Nov 29, 2013 | 9.106 | 9.132 | 8.965 | 8.979 | 0 | -0.05(-0.56%) |
Nov 27, 2013 | 8.817 | 9.055 | 8.719 | 9.030 | 0 | +0.25(+2.90%) |
Nov 26, 2013 | 8.766 | 8.860 | 8.749 | 8.775 | 0 | +0.01(+0.10%) |
Nov 25, 2013 | 8.834 | 8.885 | 8.762 | 8.766 | 429,213 | -0.03(-0.29%) |
Nov 22, 2013 | 8.698 | 8.792 | 8.630 | 8.792 | 0 | +0.14(+1.67%) |
Nov 21, 2013 | 8.571 | 8.681 | 8.554 | 8.647 | 441,316 | +0.13(+1.50%) |
Nov 20, 2013 | 8.588 | 8.690 | 8.512 | 8.520 | 0 | -0.06(-0.69%) |
Nov 19, 2013 | 8.681 | 8.741 | 8.512 | 8.579 | 416,203 | -0.08(-0.88%) |
Nov 18, 2013 | 8.673 | 8.792 | 8.579 | 8.656 | 0 | -0.04(-0.49%) |
Nov 15, 2013 | 8.809 | 8.843 | 8.571 | 8.698 | 0 | -0.05(-0.53%) |
Nov 14, 2013 | 8.579 | 8.775 | 8.214 | 8.745 | 883,217 | +0.40(+4.84%) |
Nov 12, 2013 | 8.291 | 8.384 | 8.265 | 8.342 | 0 | +0.03(+0.41%) |
Nov 11, 2013 | 8.155 | 8.316 | 8.112 | 8.308 | 0 | +0.10(+1.24%) |
Nov 08, 2013 | 8.044 | 8.274 | 8.010 | 8.206 | 0 | +0.22(+2.77%) |
Nov 07, 2013 | 8.044 | 8.104 | 7.925 | 7.985 | 311,200 | -0.04(-0.53%) |
Nov 06, 2013 | 8.104 | 8.104 | 7.934 | 8.027 | 220,209 | +0.00(+0.00%) |
Nov 05, 2013 | 8.044 | 8.053 | 7.891 | 8.027 | 410,938 | -0.08(-1.05%) |
Nov 04, 2013 | 8.070 | 8.121 | 8.036 | 8.112 | 273,816 | +0.09(+1.17%) |